Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 65.08 | 66.52 | 65.08 | 65.60 | 3,848,338 | -0.03(-0.04%) |
Jul 29, 2021 | 65.19 | 66.03 | 64.98 | 65.62 | 4,530,268 | +0.92(+1.41%) |
Jul 28, 2021 | 65.25 | 65.54 | 64.53 | 64.71 | 3,286,676 | -0.54(-0.83%) |
Jul 27, 2021 | 65.22 | 65.76 | 64.85 | 65.25 | 3,975,028 | -0.26(-0.39%) |
Jul 26, 2021 | 64.78 | 65.67 | 64.65 | 65.51 | 5,099,456 | +0.51(+0.79%) |
Jul 23, 2021 | 64.59 | 65.22 | 64.17 | 65.00 | 5,052,995 | +0.87(+1.35%) |
Jul 22, 2021 | 64.46 | 64.57 | 63.66 | 64.13 | 3,025,834 | -0.20(-0.31%) |
Jul 21, 2021 | 63.94 | 64.74 | 63.68 | 64.33 | 3,670,984 | +0.93(+1.47%) |
Jul 20, 2021 | 61.77 | 63.74 | 61.42 | 63.39 | 5,593,260 | +1.40(+2.26%) |
Jul 19, 2021 | 63.01 | 63.52 | 61.61 | 61.99 | 8,438,019 | -2.27(-3.53%) |
Jul 16, 2021 | 65.22 | 65.40 | 64.04 | 64.26 | 8,203,116 | -0.63(-0.97%) |
Jul 15, 2021 | 65.19 | 65.27 | 64.59 | 64.89 | 5,146,084 | -0.54(-0.83%) |
Jul 14, 2021 | 64.85 | 65.99 | 64.78 | 65.43 | 9,177,496 | +0.95(+1.48%) |
Jul 13, 2021 | 64.82 | 65.13 | 64.32 | 64.48 | 3,960,328 | -0.55(-0.85%) |
Jul 12, 2021 | 64.51 | 65.15 | 64.30 | 65.03 | 6,370,387 | -0.13(-0.20%) |
Jul 09, 2021 | 64.36 | 65.26 | 64.29 | 65.17 | 4,623,411 | +1.42(+2.23%) |
Jul 08, 2021 | 63.32 | 64.05 | 62.60 | 63.75 | 5,964,614 | -0.74(-1.15%) |
Jul 07, 2021 | 65.16 | 65.38 | 64.27 | 64.49 | 5,225,504 | -0.46(-0.70%) |
Jul 06, 2021 | 65.32 | 65.41 | 64.06 | 64.95 | 4,335,158 | -0.11(-0.18%) |
Jul 02, 2021 | 64.80 | 65.17 | 64.63 | 65.06 | 3,208,565 | +0.35(+0.55%) |
Jul 01, 2021 | 64.40 | 64.94 | 64.28 | 64.71 | 4,634,691 | +0.44(+0.68%) |
Jun 30, 2021 | 63.46 | 64.44 | 63.38 | 64.27 | 5,259,394 | +0.69(+1.08%) |
Jun 29, 2021 | 63.74 | 64.06 | 63.48 | 63.58 | 3,432,360 | +0.20(+0.32%) |
Jun 28, 2021 | 64.13 | 64.34 | 62.96 | 63.38 | 6,673,574 | -0.99(-1.54%) |
Jun 25, 2021 | 64.05 | 64.64 | 63.92 | 64.38 | 13,810,856 | +0.53(+0.84%) |
Jun 24, 2021 | 63.40 | 63.94 | 62.96 | 63.84 | 6,845,956 | +1.06(+1.69%) |
Jun 23, 2021 | 62.62 | 63.27 | 62.54 | 62.78 | 5,680,191 | -0.05(-0.08%) |
Jun 22, 2021 | 61.73 | 62.96 | 61.63 | 62.83 | 6,168,548 | +0.95(+1.54%) |
Jun 21, 2021 | 60.89 | 61.95 | 60.65 | 61.88 | 9,242,612 | +1.47(+2.43%) |
Jun 18, 2021 | 61.14 | 61.36 | 60.30 | 60.41 | 12,321,282 | -1.27(-2.06%) |
Jun 17, 2021 | 62.14 | 62.14 | 60.82 | 61.68 | 7,941,563 | -0.48(-0.77%) |
Jun 16, 2021 | 62.90 | 63.07 | 61.80 | 62.15 | 8,321,504 | -0.19(-0.31%) |
Jun 15, 2021 | 62.14 | 62.42 | 61.74 | 62.35 | 7,653,918 | +0.26(+0.41%) |
Jun 14, 2021 | 62.55 | 63.02 | 61.92 | 62.09 | 5,350,622 | -0.60(-0.96%) |
Jun 11, 2021 | 61.80 | 62.78 | 61.80 | 62.69 | 8,029,088 | +0.94(+1.53%) |
Jun 10, 2021 | 61.84 | 62.34 | 61.58 | 61.74 | 7,011,061 | -0.25(-0.40%) |
Jun 09, 2021 | 62.66 | 62.92 | 61.95 | 61.99 | 5,763,566 | -0.69(-1.09%) |
Jun 08, 2021 | 62.52 | 63.06 | 62.27 | 62.68 | 7,404,343 | +0.41(+0.66%) |
Jun 07, 2021 | 62.57 | 62.84 | 62.02 | 62.27 | 6,368,380 | -0.31(-0.49%) |
Jun 04, 2021 | 62.88 | 63.06 | 61.99 | 62.57 | 5,949,797 | -0.19(-0.30%) |
Jun 03, 2021 | 62.89 | 63.08 | 61.73 | 62.76 | 7,815,718 | -0.13(-0.21%) |
Jun 02, 2021 | 63.91 | 64.05 | 62.83 | 62.90 | 9,619,533 | -1.15(-1.80%) |
Jun 01, 2021 | 65.07 | 65.29 | 63.49 | 64.05 | 6,130,430 | -0.33(-0.52%) |
May 28, 2021 | 64.60 | 65.04 | 64.05 | 64.39 | 7,891,980 | +0.29(+0.45%) |
May 27, 2021 | 64.82 | 64.88 | 63.98 | 64.10 | 9,177,466 | -0.59(-0.91%) |
May 26, 2021 | 64.61 | 64.72 | 64.03 | 64.69 | 7,101,336 | +0.56(+0.88%) |
May 25, 2021 | 63.79 | 64.42 | 63.42 | 64.13 | 6,476,122 | +0.87(+1.37%) |
May 24, 2021 | 64.12 | 64.39 | 63.22 | 63.26 | 9,403,068 | -0.65(-1.01%) |
May 21, 2021 | 64.85 | 65.15 | 63.66 | 63.91 | 7,273,634 | -0.31(-0.49%) |
May 20, 2021 | 64.82 | 65.54 | 63.75 | 64.22 | 12,566,946 | -0.01(-0.01%) |
May 19, 2021 | 66.26 | 66.84 | 63.33 | 64.23 | 17,521,102 | -3.58(-5.29%) |
May 18, 2021 | 68.83 | 69.41 | 67.64 | 67.82 | 8,095,948 | -0.83(-1.21%) |
May 17, 2021 | 68.57 | 69.02 | 68.00 | 68.65 | 6,995,792 | -0.40(-0.58%) |
May 14, 2021 | 67.99 | 69.44 | 67.95 | 69.05 | 6,862,936 | +1.46(+2.16%) |
May 13, 2021 | 66.57 | 68.17 | 66.48 | 67.59 | 5,949,838 | +1.31(+1.97%) |
May 12, 2021 | 67.97 | 68.25 | 66.26 | 66.28 | 6,096,234 | -2.12(-3.09%) |
May 11, 2021 | 68.48 | 68.73 | 67.19 | 68.40 | 5,861,677 | -0.93(-1.34%) |
May 10, 2021 | 70.46 | 70.91 | 69.31 | 69.33 | 5,482,464 | -0.75(-1.07%) |
May 07, 2021 | 68.04 | 70.31 | 67.80 | 70.08 | 6,682,607 | +1.92(+2.81%) |
May 06, 2021 | 67.90 | 68.49 | 67.68 | 68.16 | 6,146,981 | +0.69(+1.03%) |
May 05, 2021 | 67.73 | 67.81 | 66.99 | 67.47 | 6,078,452 | +0.20(+0.30%) |
May 04, 2021 | 68.04 | 68.04 | 66.81 | 67.27 | 6,078,638 | -1.20(-1.75%) |
May 03, 2021 | 67.90 | 68.84 | 67.59 | 68.47 | 7,061,060 | +1.03(+1.52%) |
Apr 30, 2021 | 67.62 | 68.27 | 67.01 | 67.44 | 5,282,640 | -0.40(-0.59%) |
Apr 29, 2021 | 66.96 | 67.90 | 66.63 | 67.84 | 4,338,883 | +1.40(+2.10%) |
Apr 28, 2021 | 66.23 | 66.81 | 65.94 | 66.44 | 3,229,570 | +0.14(+0.21%) |
Apr 27, 2021 | 66.00 | 66.68 | 65.66 | 66.30 | 3,738,876 | +0.49(+0.75%) |
Apr 26, 2021 | 66.99 | 67.39 | 65.60 | 65.81 | 3,874,055 | -1.05(-1.58%) |
Apr 23, 2021 | 65.83 | 67.14 | 65.47 | 66.86 | 5,582,373 | +1.16(+1.76%) |
Apr 22, 2021 | 65.29 | 66.31 | 65.00 | 65.70 | 4,547,304 | +0.66(+1.01%) |
Apr 21, 2021 | 64.43 | 65.45 | 64.17 | 65.05 | 4,889,310 | +0.69(+1.08%) |
Apr 20, 2021 | 65.08 | 65.25 | 63.68 | 64.35 | 4,400,307 | -1.19(-1.81%) |
Apr 19, 2021 | 66.43 | 66.43 | 65.50 | 65.54 | 3,743,989 | -0.94(-1.41%) |
Apr 16, 2021 | 66.24 | 66.57 | 65.83 | 66.48 | 6,004,019 | +0.71(+1.08%) |
Apr 15, 2021 | 65.76 | 66.42 | 65.64 | 65.77 | 4,000,233 | +0.60(+0.92%) |
Apr 14, 2021 | 65.18 | 65.80 | 65.01 | 65.17 | 3,749,802 | +0.14(+0.22%) |
Apr 13, 2021 | 65.39 | 65.81 | 64.50 | 65.03 | 5,301,605 | -1.01(-1.52%) |
Apr 12, 2021 | 65.87 | 66.19 | 65.09 | 66.03 | 5,023,232 | +0.07(+0.10%) |
Apr 09, 2021 | 65.67 | 66.01 | 64.87 | 65.97 | 5,395,185 | +0.40(+0.61%) |
Apr 08, 2021 | 64.61 | 65.66 | 64.31 | 65.57 | 5,605,406 | +1.19(+1.84%) |
Apr 07, 2021 | 64.19 | 64.89 | 64.16 | 64.38 | 5,054,329 | +0.13(+0.21%) |
Apr 06, 2021 | 64.33 | 64.90 | 64.08 | 64.25 | 4,560,006 | -0.11(-0.18%) |
Apr 05, 2021 | 62.95 | 64.52 | 62.95 | 64.36 | 5,826,835 | +1.69(+2.70%) |
Apr 01, 2021 | 63.58 | 63.79 | 62.28 | 62.67 | 5,297,590 | -0.16(-0.26%) |
Mar 31, 2021 | 63.38 | 64.12 | 62.78 | 62.83 | 6,067,164 | -0.35(-0.56%) |
Mar 30, 2021 | 62.00 | 63.38 | 61.78 | 63.18 | 6,999,419 | +0.94(+1.51%) |
Mar 29, 2021 | 62.67 | 63.35 | 61.80 | 62.24 | 5,599,687 | -0.48(-0.77%) |
Mar 26, 2021 | 62.42 | 63.01 | 61.86 | 62.73 | 6,340,074 | +0.91(+1.48%) |
Mar 25, 2021 | 60.79 | 62.02 | 60.23 | 61.82 | 5,795,955 | +0.71(+1.17%) |
Mar 24, 2021 | 61.27 | 62.20 | 61.10 | 61.10 | 5,197,333 | -0.19(-0.31%) |
Mar 23, 2021 | 62.97 | 63.04 | 61.02 | 61.29 | 6,348,099 | -1.87(-2.96%) |
Mar 22, 2021 | 63.58 | 63.92 | 62.58 | 63.16 | 5,583,950 | -0.10(-0.17%) |
Mar 19, 2021 | 62.46 | 63.77 | 61.89 | 63.27 | 22,155,358 | +0.09(+0.14%) |
Mar 18, 2021 | 63.77 | 64.43 | 62.97 | 63.18 | 4,976,324 | -0.78(-1.22%) |
Mar 17, 2021 | 63.47 | 64.44 | 63.34 | 63.96 | 5,409,275 | +0.59(+0.93%) |
Mar 16, 2021 | 64.41 | 64.41 | 63.09 | 63.37 | 5,711,961 | -1.23(-1.91%) |
Mar 15, 2021 | 63.64 | 64.64 | 63.06 | 64.61 | 5,536,230 | +1.12(+1.77%) |
Mar 12, 2021 | 62.95 | 63.92 | 62.84 | 63.49 | 5,770,192 | +0.72(+1.15%) |
Mar 11, 2021 | 62.49 | 63.36 | 62.43 | 62.77 | 5,943,792 | +0.46(+0.73%) |
Mar 10, 2021 | 62.92 | 63.03 | 61.25 | 62.31 | 7,504,168 | -0.46(-0.73%) |
Mar 09, 2021 | 62.68 | 63.68 | 61.67 | 62.77 | 9,449,425 | +0.85(+1.38%) |
Mar 08, 2021 | 60.49 | 62.55 | 60.10 | 61.91 | 14,293,298 | +2.34(+3.92%) |
Mar 05, 2021 | 59.87 | 60.04 | 58.28 | 59.57 | 9,669,979 | +0.16(+0.27%) |
Mar 04, 2021 | 60.72 | 61.22 | 58.08 | 59.41 | 11,672,379 | -1.05(-1.74%) |
Mar 03, 2021 | 62.40 | 62.71 | 60.36 | 60.47 | 11,253,306 | -2.42(-3.85%) |
Mar 02, 2021 | 63.99 | 64.28 | 62.46 | 62.89 | 9,461,927 | -0.99(-1.55%) |
Mar 01, 2021 | 63.32 | 64.45 | 63.32 | 63.88 | 7,356,804 | +1.20(+1.91%) |
Feb 26, 2021 | 64.88 | 64.88 | 62.12 | 62.68 | 10,490,532 | -1.61(-2.50%) |
Feb 25, 2021 | 64.67 | 65.68 | 62.86 | 64.29 | 14,118,405 | -2.07(-3.12%) |
Feb 24, 2021 | 66.00 | 67.31 | 65.43 | 66.36 | 14,093,983 | -0.35(-0.53%) |
Feb 23, 2021 | 66.82 | 67.50 | 65.71 | 66.71 | 11,004,711 | +0.65(+0.98%) |
Feb 22, 2021 | 63.92 | 66.55 | 63.92 | 66.06 | 11,063,438 | +1.77(+2.75%) |
Feb 19, 2021 | 64.95 | 65.27 | 64.01 | 64.30 | 4,615,059 | -0.58(-0.89%) |
Feb 18, 2021 | 63.63 | 65.31 | 63.18 | 64.87 | 8,096,313 | +1.40(+2.20%) |
Feb 17, 2021 | 63.74 | 63.79 | 62.78 | 63.48 | 8,369,103 | -0.64(-0.99%) |
Feb 16, 2021 | 64.46 | 64.68 | 63.89 | 64.11 | 6,625,862 | -0.47(-0.74%) |
Feb 12, 2021 | 64.89 | 65.38 | 64.31 | 64.59 | 6,107,720 | -0.97(-1.48%) |
Feb 11, 2021 | 65.19 | 66.73 | 64.90 | 65.56 | 6,102,368 | +0.40(+0.61%) |
Feb 10, 2021 | 65.32 | 65.70 | 64.87 | 65.16 | 4,877,526 | -0.13(-0.20%) |
Feb 09, 2021 | 66.09 | 66.29 | 65.25 | 65.29 | 5,804,484 | -0.92(-1.39%) |
Feb 08, 2021 | 64.86 | 66.25 | 64.37 | 66.21 | 4,790,061 | +1.55(+2.40%) |
Feb 05, 2021 | 65.60 | 65.95 | 64.50 | 64.66 | 3,975,935 | -0.24(-0.36%) |
Feb 04, 2021 | 63.34 | 66.07 | 62.89 | 64.90 | 10,300,962 | +1.75(+2.77%) |
Feb 03, 2021 | 62.42 | 63.53 | 62.00 | 63.14 | 5,788,504 | +0.85(+1.37%) |
Feb 02, 2021 | 61.20 | 62.86 | 60.99 | 62.29 | 5,863,032 | +1.67(+2.75%) |
Feb 01, 2021 | 60.98 | 61.06 | 59.99 | 60.63 | 6,470,459 | +0.03(+0.05%) |
Jan 29, 2021 | 61.83 | 62.49 | 60.34 | 60.60 | 6,090,664 | -1.37(-2.21%) |
Jan 28, 2021 | 61.15 | 62.77 | 60.75 | 61.97 | 8,736,806 | +1.48(+2.44%) |
Jan 27, 2021 | 60.02 | 61.34 | 58.90 | 60.49 | 11,065,787 | -0.51(-0.84%) |
Jan 26, 2021 | 62.33 | 62.33 | 60.96 | 61.01 | 7,502,470 | -1.15(-1.84%) |
Jan 25, 2021 | 63.26 | 63.26 | 60.97 | 62.15 | 7,283,765 | -1.16(-1.84%) |
Jan 22, 2021 | 64.23 | 64.54 | 63.26 | 63.31 | 5,916,400 | -1.09(-1.69%) |
Jan 21, 2021 | 64.68 | 65.07 | 64.32 | 64.40 | 4,558,856 | -0.22(-0.34%) |
Jan 20, 2021 | 63.90 | 65.03 | 63.74 | 64.62 | 4,809,896 | +1.05(+1.65%) |
Jan 19, 2021 | 64.82 | 65.17 | 63.48 | 63.57 | 5,273,560 | -1.21(-1.87%) |
Jan 15, 2021 | 63.88 | 64.90 | 63.44 | 64.78 | 6,745,341 | +0.42(+0.65%) |
Jan 14, 2021 | 64.74 | 65.20 | 64.26 | 64.37 | 4,404,008 | -0.10(-0.16%) |
Jan 13, 2021 | 64.60 | 64.90 | 63.75 | 64.47 | 6,049,872 | -0.26(-0.39%) |
Jan 12, 2021 | 64.31 | 65.34 | 63.92 | 64.72 | 6,254,540 | +0.03(+0.04%) |
Jan 11, 2021 | 65.84 | 66.13 | 64.50 | 64.70 | 6,196,225 | -1.75(-2.63%) |
Jan 08, 2021 | 66.34 | 67.14 | 65.77 | 66.45 | 6,665,131 | +0.30(+0.46%) |
Jan 07, 2021 | 66.37 | 66.66 | 65.85 | 66.14 | 4,893,983 | +0.24(+0.36%) |
Jan 06, 2021 | 63.55 | 66.56 | 63.55 | 65.91 | 6,868,105 | +2.77(+4.39%) |
Jan 05, 2021 | 62.91 | 63.29 | 62.61 | 63.13 | 5,155,204 | -0.09(-0.13%) |
Jan 04, 2021 | 64.63 | 64.72 | 62.93 | 63.22 | 6,689,557 | -1.40(-2.17%) |
Dec 31, 2020 | 64.62 | 64.62 | 64.62 | 4,729,764 | -0.01(-0.01%) | |
Dec 30, 2020 | 64.34 | 65.07 | 64.34 | 64.63 | 4,729,764 | +0.29(+0.46%) |
Dec 29, 2020 | 64.96 | 65.19 | 64.29 | 64.34 | 3,766,216 | -0.39(-0.60%) |
Dec 28, 2020 | 63.90 | 64.98 | 63.44 | 64.72 | 3,905,933 | +1.34(+2.12%) |
Dec 24, 2020 | 63.26 | 63.52 | 63.01 | 63.38 | 1,750,878 | -0.34(-0.53%) |
Dec 23, 2020 | 63.80 | 64.42 | 63.69 | 63.72 | 2,989,509 | +0.35(+0.55%) |
Dec 22, 2020 | 63.70 | 64.09 | 63.09 | 63.37 | 5,187,758 | -0.26(-0.40%) |
Dec 21, 2020 | 62.85 | 63.93 | 62.59 | 63.63 | 10,346,689 | -0.44(-0.68%) |
Dec 18, 2020 | 64.02 | 64.44 | 63.19 | 64.06 | 18,344,382 | +0.18(+0.28%) |
Dec 17, 2020 | 63.52 | 64.04 | 63.21 | 63.88 | 8,097,950 | +0.84(+1.34%) |
Dec 16, 2020 | 63.52 | 63.58 | 62.76 | 63.04 | 7,034,029 | -0.11(-0.18%) |
Dec 15, 2020 | 62.85 | 63.17 | 62.08 | 63.15 | 6,259,785 | +1.32(+2.14%) |
Dec 14, 2020 | 63.32 | 63.35 | 61.80 | 61.83 | 9,144,334 | -0.68(-1.09%) |
Dec 11, 2020 | 62.50 | 62.76 | 61.97 | 62.51 | 7,902,624 | -0.44(-0.69%) |
Dec 10, 2020 | 62.42 | 63.30 | 62.05 | 62.95 | 5,966,733 | -0.19(-0.30%) |
Dec 09, 2020 | 62.58 | 63.30 | 62.14 | 63.13 | 7,070,756 | +1.23(+1.99%) |
Dec 08, 2020 | 61.68 | 62.25 | 61.51 | 61.90 | 4,534,018 | -0.44(-0.70%) |
Dec 07, 2020 | 62.41 | 62.84 | 61.85 | 62.34 | 5,261,288 | -0.71(-1.13%) |
Dec 04, 2020 | 62.48 | 63.17 | 62.38 | 63.05 | 6,968,217 | +1.53(+2.49%) |
Dec 03, 2020 | 61.73 | 62.45 | 61.47 | 61.52 | 7,819,914 | +0.01(+0.02%) |
Dec 02, 2020 | 61.05 | 61.55 | 60.75 | 61.51 | 6,640,341 | +0.11(+0.18%) |
Dec 01, 2020 | 60.56 | 61.65 | 59.89 | 61.39 | 11,083,169 | +1.30(+2.16%) |
Nov 30, 2020 | 59.26 | 60.27 | 58.48 | 60.10 | 27,432,012 | +0.27(+0.46%) |
Nov 27, 2020 | 59.85 | 59.85 | 59.07 | 59.82 | 5,743,828 | +0.40(+0.67%) |
Nov 25, 2020 | 59.99 | 60.05 | 58.87 | 59.43 | 7,297,933 | -1.45(-2.38%) |
Nov 24, 2020 | 59.04 | 61.25 | 58.91 | 60.87 | 12,474,472 | +2.39(+4.09%) |
Nov 23, 2020 | 57.85 | 58.53 | 57.35 | 58.48 | 8,743,320 | +1.06(+1.85%) |
Nov 20, 2020 | 58.24 | 58.73 | 57.27 | 57.42 | 11,675,235 | -0.83(-1.43%) |
Nov 19, 2020 | 57.46 | 59.20 | 57.15 | 58.25 | 11,623,474 | -0.68(-1.16%) |
Nov 18, 2020 | 59.26 | 61.64 | 58.11 | 58.93 | 17,321,550 | +1.08(+1.86%) |
Nov 17, 2020 | 56.80 | 58.21 | 55.94 | 57.85 | 11,576,086 | +0.05(+0.08%) |
Nov 16, 2020 | 58.03 | 58.31 | 56.24 | 57.81 | 7,773,513 | +1.38(+2.45%) |
Nov 13, 2020 | 56.56 | 56.76 | 55.10 | 56.43 | 10,104,327 | +0.22(+0.39%) |
Nov 12, 2020 | 56.35 | 56.98 | 55.58 | 56.21 | 5,471,317 | -0.68(-1.20%) |
Nov 11, 2020 | 58.49 | 58.77 | 56.28 | 56.89 | 8,763,111 | -2.02(-3.44%) |
Nov 10, 2020 | 58.49 | 59.41 | 57.40 | 58.91 | 12,182,180 | +1.29(+2.23%) |
Nov 09, 2020 | 58.44 | 59.57 | 56.57 | 57.63 | 18,546,498 | +6.59(+12.90%) |
Nov 06, 2020 | 51.70 | 51.81 | 50.65 | 51.04 | 4,802,340 | -0.63(-1.23%) |
Nov 05, 2020 | 50.96 | 51.96 | 50.74 | 51.68 | 6,220,640 | +1.29(+2.55%) |
Nov 04, 2020 | 51.01 | 51.59 | 50.34 | 50.39 | 6,274,289 | -0.70(-1.37%) |
Nov 03, 2020 | 49.68 | 51.39 | 49.31 | 51.09 | 6,431,053 | +2.13(+4.35%) |
Nov 02, 2020 | 48.83 | 49.47 | 48.36 | 48.96 | 6,599,077 | +0.89(+1.85%) |
Oct 30, 2020 | 48.64 | 48.77 | 47.37 | 48.07 | 8,764,643 | -0.88(-1.80%) |
Oct 29, 2020 | 48.55 | 49.51 | 48.39 | 48.95 | 5,326,773 | +0.36(+0.74%) |
Oct 28, 2020 | 50.06 | 50.34 | 48.49 | 48.59 | 9,966,750 | -2.63(-5.14%) |
Oct 27, 2020 | 52.20 | 52.20 | 51.05 | 51.22 | 3,826,822 | -0.82(-1.58%) |
Oct 26, 2020 | 53.23 | 53.38 | 51.49 | 52.04 | 4,392,683 | -1.91(-3.54%) |
Oct 23, 2020 | 53.38 | 53.97 | 52.78 | 53.96 | 5,019,931 | +0.95(+1.79%) |
Oct 22, 2020 | 52.21 | 53.22 | 52.10 | 53.01 | 3,371,485 | +0.98(+1.89%) |
Oct 21, 2020 | 52.00 | 52.41 | 51.64 | 52.03 | 4,406,444 | +0.05(+0.09%) |
Oct 20, 2020 | 52.47 | 52.93 | 51.92 | 51.98 | 5,994,325 | -0.19(-0.36%) |
Oct 19, 2020 | 53.93 | 54.21 | 51.99 | 52.17 | 5,160,848 | -1.44(-2.68%) |
Oct 16, 2020 | 54.33 | 54.73 | 53.56 | 53.61 | 7,227,551 | -0.72(-1.32%) |
Oct 15, 2020 | 53.90 | 54.48 | 53.63 | 54.33 | 5,108,371 | +0.00(+0.00%) |
Oct 14, 2020 | 54.53 | 55.21 | 54.29 | 54.33 | 3,621,223 | +0.02(+0.03%) |
Oct 13, 2020 | 54.86 | 55.04 | 54.12 | 54.31 | 4,196,362 | -0.55(-1.00%) |
Oct 12, 2020 | 55.21 | 55.34 | 54.72 | 54.86 | 5,850,024 | -0.21(-0.38%) |
Oct 09, 2020 | 55.69 | 55.98 | 54.79 | 55.06 | 6,032,964 | -0.10(-0.19%) |
Oct 08, 2020 | 55.12 | 55.45 | 54.53 | 55.17 | 4,697,986 | -0.06(-0.10%) |
Oct 07, 2020 | 54.39 | 55.67 | 54.28 | 55.22 | 4,864,171 | +1.66(+3.09%) |
Oct 06, 2020 | 54.69 | 55.32 | 53.46 | 53.57 | 5,835,347 | -0.86(-1.58%) |
Oct 05, 2020 | 54.92 | 55.32 | 54.00 | 54.43 | 3,683,784 | -0.10(-0.19%) |
Oct 02, 2020 | 52.63 | 54.70 | 52.59 | 54.53 | 4,825,589 | +0.52(+0.96%) |
Oct 01, 2020 | 53.01 | 54.30 | 52.89 | 54.01 | 6,548,772 | +1.35(+2.57%) |
Sep 30, 2020 | 51.69 | 53.54 | 51.65 | 52.66 | 6,705,006 | +1.41(+2.75%) |
Sep 29, 2020 | 52.05 | 52.22 | 50.74 | 51.25 | 6,810,486 | -1.36(-2.59%) |
Sep 28, 2020 | 51.16 | 52.88 | 51.11 | 52.61 | 8,251,876 | +2.29(+4.55%) |
Sep 25, 2020 | 49.64 | 50.53 | 49.31 | 50.32 | 6,292,404 | +0.33(+0.66%) |
Sep 24, 2020 | 49.75 | 50.66 | 49.02 | 49.99 | 4,822,468 | -0.04(-0.08%) |
Sep 23, 2020 | 51.51 | 51.96 | 49.88 | 50.03 | 6,299,978 | -0.96(-1.87%) |
Sep 22, 2020 | 51.26 | 51.68 | 50.38 | 50.98 | 6,250,911 | -0.27(-0.54%) |
Sep 21, 2020 | 52.20 | 52.20 | 50.48 | 51.26 | 8,383,421 | -1.75(-3.30%) |
Sep 18, 2020 | 52.73 | 53.69 | 52.49 | 53.01 | 6,944,967 | +0.08(+0.14%) |
Sep 17, 2020 | 53.55 | 54.12 | 52.52 | 52.93 | 4,949,773 | -1.31(-2.41%) |
Sep 16, 2020 | 54.15 | 55.03 | 53.86 | 54.24 | 6,027,865 | +0.44(+0.81%) |
Sep 15, 2020 | 53.24 | 54.17 | 52.82 | 53.80 | 7,587,282 | +1.32(+2.51%) |
Sep 14, 2020 | 51.77 | 52.68 | 51.60 | 52.49 | 4,738,643 | +1.25(+2.44%) |
Sep 11, 2020 | 51.59 | 51.82 | 50.67 | 51.24 | 5,115,887 | +0.04(+0.07%) |
Sep 10, 2020 | 52.08 | 52.58 | 51.02 | 51.20 | 9,553,263 | -0.62(-1.19%) |
Sep 09, 2020 | 52.12 | 52.35 | 51.53 | 51.82 | 7,393,333 | -0.51(-0.98%) |
Sep 08, 2020 | 51.71 | 52.71 | 51.47 | 52.33 | 8,271,570 | +0.11(+0.22%) |
Sep 04, 2020 | 52.89 | 53.06 | 51.30 | 52.22 | 7,193,629 | -0.32(-0.61%) |
Sep 03, 2020 | 53.95 | 53.98 | 52.22 | 52.54 | 8,145,989 | -1.15(-2.13%) |
Sep 02, 2020 | 52.42 | 53.85 | 52.29 | 53.68 | 10,322,745 | +1.38(+2.64%) |
Sep 01, 2020 | 51.66 | 52.31 | 51.01 | 52.30 | 6,196,377 | +0.45(+0.88%) |
Aug 31, 2020 | 52.18 | 52.83 | 51.82 | 51.85 | 7,876,980 | -0.28(-0.54%) |
Aug 28, 2020 | 50.90 | 52.26 | 50.64 | 52.13 | 6,511,792 | +1.34(+2.65%) |
Aug 27, 2020 | 50.82 | 51.53 | 50.62 | 50.79 | 8,073,571 | +0.39(+0.77%) |
Aug 26, 2020 | 50.17 | 50.90 | 49.98 | 50.40 | 9,360,479 | +0.09(+0.19%) |
Aug 25, 2020 | 50.32 | 51.06 | 50.20 | 50.30 | 8,356,021 | -0.24(-0.47%) |
Aug 24, 2020 | 48.75 | 50.62 | 48.75 | 50.54 | 12,424,256 | +1.64(+3.35%) |
Aug 21, 2020 | 49.19 | 50.38 | 48.88 | 48.90 | 14,512,592 | +0.03(+0.06%) |
Aug 20, 2020 | 50.50 | 50.78 | 48.76 | 48.87 | 18,279,816 | -2.56(-4.99%) |
Aug 19, 2020 | 51.11 | 51.86 | 49.43 | 51.44 | 33,740,700 | -2.92(-5.38%) |
Aug 18, 2020 | 55.84 | 55.84 | 54.29 | 54.36 | 8,281,566 | -1.85(-3.30%) |
Aug 17, 2020 | 55.83 | 56.34 | 54.61 | 56.22 | 8,494,337 | +1.46(+2.66%) |
Aug 14, 2020 | 53.98 | 55.21 | 53.63 | 54.76 | 5,206,770 | +0.72(+1.33%) |
Aug 13, 2020 | 54.29 | 54.51 | 53.62 | 54.04 | 4,843,907 | -0.59(-1.07%) |
Aug 12, 2020 | 54.68 | 54.97 | 53.54 | 54.63 | 5,424,054 | +0.21(+0.38%) |
Aug 11, 2020 | 54.24 | 55.30 | 53.62 | 54.42 | 7,996,338 | +0.94(+1.75%) |
Aug 10, 2020 | 52.74 | 53.53 | 52.57 | 53.48 | 5,360,321 | +1.01(+1.93%) |
Aug 07, 2020 | 50.70 | 52.76 | 50.44 | 52.47 | 7,827,804 | +1.93(+3.82%) |
Aug 06, 2020 | 50.35 | 51.09 | 50.23 | 50.54 | 6,956,341 | -0.12(-0.24%) |
Aug 05, 2020 | 50.61 | 50.79 | 49.99 | 50.66 | 7,738,841 | +0.25(+0.49%) |
Aug 04, 2020 | 48.98 | 50.42 | 48.97 | 50.42 | 7,167,095 | +1.32(+2.68%) |